5 DAY PERFORMANCE
+125.16%
1 MONTH PERFORMANCE
+118.13%
3 MONTH PERFORMANCE
+118.13%
6 MONTH PERFORMANCE
+13.31%
YEAR-TO-DATE PERFORMANCE
-24.13%
1 YEAR PERFORMANCE
-29.35%
Nyxoah SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.47 | $1.48 (0.68%) | $1.48 | $1.46 | 59.76 K | $83.81 M |
| 09/18/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.47 | 81.01 K | $84.38 M |
| 09/17/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.48 | 74.40 K | $84.95 M |
| 09/16/2026 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.53 | 153.45 K | $88.37 M |
| 09/15/2026 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.53 | 64.33 K | $87.80 M |
| 09/14/2026 | $1.55 | $1.60 (3.23%) | $1.62 | $1.54 | 154.44 K | $91.22 M |
| 09/11/2026 | $1.54 | $1.54 (0%) | $1.57 | $1.51 | 179.48 K | $87.80 M |
| 09/10/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.47 | 188.24 K | $85.52 M |
| 09/09/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.51 | 237.86 K | $86.66 M |
| 09/08/2026 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.54 | 376.57 K | $88.94 M |
| 09/04/2026 | $1.74 | $1.62 (-6.9%) | $1.81 | $1.59 | 1.01 M | $92.36 M |
| 09/03/2026 | $1.82 | $1.76 (-3.3%) | $1.83 | $1.65 | 4.59 M | $100.34 M |
| 09/02/2026 | $1.52 | $1.51 (-0.66%) | $1.54 | $1.50 | 3.03 M | $86.09 M |
| 09/01/2026 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.49 | 79.72 K | $84.95 M |
| 08/31/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.55 | 105.90 K | $88.94 M |
| 08/28/2026 | $1.59 | $1.60 (0.63%) | $1.63 | $1.57 | 86.03 K | $91.22 M |
| 08/27/2026 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.57 | 100.93 K | $89.51 M |
| 08/26/2026 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.60 | 126.46 K | $92.36 M |
| 08/25/2026 | $1.63 | $1.64 (0.61%) | $1.66 | $1.61 | 156.74 K | $93.50 M |
| 08/24/2026 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.59 | 108.65 K | $92.36 M |
| 08/21/2026 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.59 | 164.10 K | $91.22 M |
| 08/20/2026 | $1.64 | $1.64 (0%) | $1.70 | $1.64 | 39.20 K | $93.50 M |
| 08/19/2026 | $1.63 | $1.65 (1.23%) | $1.67 | $1.59 | 156.40 K | $94.07 M |
| 08/18/2026 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.58 | 123.32 K | $91.22 M |
| 08/17/2026 | $1.59 | $1.60 (0.63%) | $1.63 | $1.59 | 55.70 K | $91.22 M |
| 08/14/2026 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.57 | 117.53 K | $92.36 M |
| 08/13/2026 | $1.57 | $1.58 (0.64%) | $1.59 | $1.54 | 103.40 K | $90.08 M |
| 08/12/2026 | $1.58 | $1.58 (0%) | $1.59 | $1.56 | 86.90 K | $90.08 M |
| 08/11/2026 | $1.59 | $1.59 (0%) | $1.62 | $1.56 | 91.31 K | $90.65 M |
| 08/10/2026 | $1.51 | $1.58 (4.64%) | $1.59 | $1.50 | 113.40 K | $90.08 M |
| 08/07/2026 | $1.37 | $1.47 (7.3%) | $1.47 | $1.37 | 83.00 K | $83.81 M |
| 08/06/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 168.80 K | $74.69 M |
| 08/05/2026 | $1.50 | $1.41 (-6%) | $1.50 | $1.40 | 130.40 K | $80.39 M |
| 08/04/2026 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.39 | 211.70 K | $62.65 M |
| 08/03/2026 | $1.42 | $1.46 (2.82%) | $1.46 | $1.42 | 87.00 K | $63.08 M |
| 07/31/2026 | $1.40 | $1.40 (0%) | $1.41 | $1.35 | 332.70 K | $60.49 M |
| 07/30/2026 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.40 | 87.11 K | $60.92 M |
| 07/29/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 64.20 K | $60.06 M |
| 07/28/2026 | $1.40 | $1.43 (2.14%) | $1.44 | $1.39 | 109.60 K | $61.79 M |
| 07/27/2026 | $1.40 | $1.40 (0%) | $1.43 | $1.38 | 59.00 K | $60.49 M |
| 07/24/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.38 | 107.20 K | $60.49 M |
| 07/23/2026 | $1.50 | $1.47 (-2%) | $1.52 | $1.44 | 131.10 K | $63.52 M |
| 07/22/2026 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.50 | 195.82 K | $66.11 M |
| 07/21/2026 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.52 | 178.76 K | $66.54 M |
| 07/20/2026 | $1.55 | $1.56 (0.65%) | $1.59 | $1.53 | 55.75 K | $67.41 M |
| 07/17/2026 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.55 | 125.40 K | $67.84 M |
| 07/16/2026 | $1.59 | $1.62 (1.89%) | $1.67 | $1.59 | 131.30 K | $70.00 M |
| 07/15/2026 | $1.59 | $1.61 (1.26%) | $1.61 | $1.55 | 101.05 K | $69.57 M |
| 07/14/2026 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.52 | 283.00 K | $68.27 M |
| 07/13/2026 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.64 | 84.04 K | $70.86 M |
| 07/10/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.68 | 223.53 K | $73.89 M |
| 07/09/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.67 | 273.50 K | $72.16 M |
| 07/08/2026 | $1.78 | $1.67 (-6.18%) | $1.80 | $1.63 | 397.40 K | $72.16 M |
| 07/07/2026 | $1.81 | $1.68 (-7.18%) | $1.82 | $1.60 | 540.31 K | $72.59 M |
| 07/06/2026 | $1.83 | $1.77 (-3.28%) | $1.86 | $1.72 | 482.06 K | $76.48 M |
| 07/02/2026 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.67 | 110.58 K | $74.32 M |
| 07/01/2026 | $1.72 | $1.78 (3.49%) | $1.80 | $1.67 | 156.30 K | $76.91 M |
| 06/30/2026 | $1.67 | $1.69 (1.2%) | $1.70 | $1.61 | 142.41 K | $73.02 M |
| 06/29/2026 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.61 | 102.31 K | $71.29 M |
| 06/26/2026 | $1.63 | $1.67 (2.45%) | $1.71 | $1.60 | 113.04 K | $72.16 M |
| 06/25/2026 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.60 | 92.14 K | $70.43 M |
| 06/24/2026 | $1.58 | $1.62 (2.53%) | $1.62 | $1.56 | 68.80 K | $70.00 M |
| 06/23/2026 | $1.53 | $1.57 (2.61%) | $1.64 | $1.53 | 102.20 K | $67.84 M |
| 06/22/2026 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.51 | 133.05 K | $67.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
